| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.41 | -7.79% | 1,381,100 | 0 | 0 |
4.80
5.33
4.85
|
|
2 tháng
(2024-07-18) |
-0.53 | -9.85% | 3,632,800 | 0 | 0 |
4.80
5.40
4.85
|
|
3 tháng
(2024-06-18) |
0.43 | 9.73% | 9,417,000 | 0 | 0 |
4.38
5.56
4.85
|
|
6 tháng
(2024-03-20) |
0.98 | 25.32% | 15,024,300 | 0 | 0 |
3.42
5.56
4.85
|
|
12 tháng
(2023-09-22) |
0.30 | 6.59% | 26,800,200 | -47,000 | -0.2 |
3.42
5.56
4.85
|
|
24 tháng
(2022-09-27) |
0.20 | 4.20% | 77,504,100 | -47,100 | -0.3 |
2.78
5.56
4.85
|
|
36 tháng
(2021-10-04) |
-1.91 | -28.29% | 209,666,600 | -418,700 | -4.3 |
2.78
12.91
4.85
|
|
60 tháng
(2019-10-14) |
2.99 | 160.24% | 477,136,720 | -522,720 | -4.4 |
1.40
12.91
4.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.85
|
26,500 | 4.89 | 5 | 4.80 | 0 | 0 | 0 |
| 13/09/2024 |
4.80
|
15,300 | 4.87 | 4.88 | 4.80 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
74,300 | 4.81 | 4.82 | 4.75 | 0 | 0 | 0 |
| 11/09/2024 |
4.81
|
93,700 | 4.91 | 4.91 | 4.60 | 0 | 0 | 0 |
| 10/09/2024 |
4.91
|
34,100 | 5.01 | 5.05 | 4.88 | 0 | 0 | 0 |
| 09/09/2024 |
4.99
|
31,100 | 5.08 | 5.12 | 4.95 | 0 | 0 | 0 |
| 06/09/2024 |
5.08
|
41,400 | 5.19 | 5.19 | 4.98 | 0 | 0 | 0 |
| 05/09/2024 |
5.08
|
93,900 | 5.15 | 5.15 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5.08
|
36,300 | 5.01 | 5.11 | 5.01 | 0 | 0 | 0 |
| 30/08/2024 |
5.11
|
29,600 | 5.14 | 5.27 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.05
|
110,400 | 5.39 | 5.39 | 5.05 | 0 | 0 | 0 |
| 28/08/2024 |
5.30
|
110,600 | 5.23 | 5.35 | 5.21 | 0 | 0 | 0 |
| 27/08/2024 |
5.23
|
2,400 | 5.18 | 5.30 | 5.18 | 0 | 0 | 0 |
| 26/08/2024 |
5.16
|
23,000 | 5.45 | 5.45 | 5.16 | 0 | 0 | 0 |
| 23/08/2024 |
5.20
|
141,900 | 5.17 | 5.20 | 5 | 0 | 0 | 0 |
| 22/08/2024 |
5.29
|
86,400 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 |
| 21/08/2024 |
5.33
|
91,700 | 5.36 | 5.36 | 5.30 | 0 | 0 | 0 |
| 20/08/2024 |
5.31
|
137,200 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 |
| 19/08/2024 |
5.26
|
201,300 | 5.20 | 5.42 | 5.20 | 0 | 0 | 0 |
| 16/08/2024 |
5.21
|
70,500 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0 |
| 15/08/2024 |
5.13
|
72,200 | 5.13 | 5.21 | 5.12 | 0 | 0 | 0 |
| 14/08/2024 |
5.13
|
68,500 | 5.20 | 5.23 | 5.12 | 0 | 0 | 0 |
| 13/08/2024 |
5.17
|
52,900 | 5.28 | 5.28 | 5.12 | 0 | 0 | 0 |
| 12/08/2024 |
5.15
|
32,000 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 |
| 09/08/2024 |
5.13
|
31,300 | 5.28 | 5.28 | 5.12 | 0 | 0 | 0 |
| 08/08/2024 |
5.26
|
179,100 | 5.19 | 5.27 | 5.02 | 0 | 0 | 0 |
| 07/08/2024 |
5.20
|
149,200 | 5.12 | 5.27 | 5.09 | 0 | 0 | 0 |
| 06/08/2024 |
5.10
|
53,700 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 |
| 05/08/2024 |
4.99
|
209,400 | 5.10 | 5.21 | 4.93 | 0 | 0 | 0 |
| 02/08/2024 |
5.23
|
79,100 | 5.12 | 5.25 | 5.03 | 0 | 0 | 0 |
| 01/08/2024 |
5.30
|
46,700 | 5.38 | 5.44 | 5.11 | 0 | 0 | 0 |
| 31/07/2024 |
5.32
|
82,600 | 5.29 | 5.32 | 5.22 | 0 | 0 | 0 |
| 30/07/2024 |
5.29
|
127,000 | 5.30 | 5.38 | 5.26 | 0 | 0 | 0 |
| 29/07/2024 |
5.30
|
89,200 | 5.30 | 5.39 | 5.14 | 0 | 0 | 0 |
| 26/07/2024 |
5.30
|
198,900 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 |
| 25/07/2024 |
5
|
11,000 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 24/07/2024 |
5.02
|
136,300 | 5.02 | 5.15 | 5 | 0 | 0 | 0 |
| 23/07/2024 |
5.01
|
97,300 | 5.20 | 5.20 | 4.95 | 0 | 0 | 0 |
| 22/07/2024 |
5.14
|
45,000 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 19/07/2024 |
5.40
|
249,600 | 5.35 | 5.65 | 5.35 | 0 | 0 | 0 |
| 18/07/2024 |
5.38
|
170,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 17/07/2024 |
5.35
|
222,400 | 5.25 | 5.48 | 4.92 | 0 | 0 | 0 |
| 16/07/2024 |
5.25
|
217,100 | 5.19 | 5.25 | 5.12 | 0 | 0 | 0 |
| 15/07/2024 |
5.09
|
45,900 | 5.02 | 5.16 | 5 | 0 | 0 | 0 |
| 12/07/2024 |
5.12
|
57,000 | 5.19 | 5.19 | 5.05 | 0 | 0 | 0 |
| 11/07/2024 |
5.08
|
35,700 | 5.05 | 5.16 | 5.03 | 0 | 0 | 0 |
| 10/07/2024 |
5.02
|
55,300 | 5.22 | 5.22 | 4.99 | 0 | 0 | 0 |
| 09/07/2024 |
5.10
|
173,800 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
| 08/07/2024 |
5.24
|
233,600 | 5.02 | 5.28 | 5.02 | 0 | 0 | 0 |
| 05/07/2024 |
4.99
|
245,700 | 4.66 | 5.22 | 4.66 | 0 | 0 | 0 |
| 04/07/2024 |
4.88
|
42,300 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 |
| 03/07/2024 |
4.86
|
54,100 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
| 02/07/2024 |
4.86
|
75,800 | 4.89 | 4.93 | 4.82 | 0 | 0 | 0 |
| 01/07/2024 |
4.87
|
38,000 | 4.80 | 4.90 | 4.72 | 0 | 0 | 0 |
| 28/06/2024 |
4.79
|
408,100 | 5.15 | 5.15 | 4.79 | 0 | 0 | 0 |
| 27/06/2024 |
5.15
|
222,100 | 5.36 | 5.36 | 5.10 | 0 | 0 | 0 |
| 26/06/2024 |
5.31
|
502,300 | 5.35 | 5.63 | 5.30 | 0 | 0 | 0 |
| 25/06/2024 |
5.56
|
556,500 | 5.67 | 5.67 | 5.31 | 0 | 0 | 0 |
| 24/06/2024 |
5.33
|
1,181,900 | 5.33 | 5.33 | 5.01 | 0 | 0 | 0 |
| 21/06/2024 |
4.99
|
798,400 | 4.82 | 4.99 | 4.82 | 0 | 0 | 0 |
| 20/06/2024 |
4.67
|
302,100 | 4.50 | 4.67 | 4.38 | 0 | 0 | 0 |
| 19/06/2024 |
4.38
|
60,200 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
| 18/06/2024 |
4.42
|
255,900 | 4.30 | 4.53 | 4.30 | 0 | 0 | 0 |
| 17/06/2024 |
4.25
|
129,900 | 4.10 | 4.35 | 4.10 | 0 | 0 | 0 |
| 14/06/2024 |
4.16
|
57,400 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 |
| 13/06/2024 |
4.21
|
35,800 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
| 12/06/2024 |
4.26
|
63,700 | 4.26 | 4.30 | 4.17 | 0 | 0 | 0 |
| 11/06/2024 |
4.26
|
101,400 | 4.35 | 4.36 | 4.19 | 0 | 0 | 0 |
| 10/06/2024 |
4.33
|
111,900 | 4.24 | 4.39 | 4.22 | 0 | 0 | 0 |
| 07/06/2024 |
4.22
|
92,500 | 4.21 | 4.26 | 4.20 | 0 | 0 | 0 |
| 06/06/2024 |
4.20
|
50,000 | 4.19 | 4.24 | 4.18 | 0 | 0 | 0 |
| 05/06/2024 |
4.18
|
109,700 | 4.21 | 4.22 | 4.16 | 0 | 0 | 0 |
| 04/06/2024 |
4.21
|
64,700 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
| 03/06/2024 |
4.20
|
73,700 | 4.25 | 4.28 | 4.20 | 0 | 0 | 0 |
| 31/05/2024 |
4.21
|
83,800 | 4.18 | 4.25 | 4.17 | 0 | 0 | 0 |
| 30/05/2024 |
4.25
|
215,000 | 4.21 | 4.28 | 4.13 | 0 | 0 | 0 |
| 29/05/2024 |
4.25
|
144,900 | 4.25 | 4.27 | 4.14 | 0 | 0 | 0 |
| 28/05/2024 |
4.18
|
177,500 | 4.22 | 4.22 | 4.11 | 0 | 0 | 0 |
| 27/05/2024 |
4.18
|
115,000 | 4.11 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/05/2024 |
4.06
|
50,300 | 4.22 | 4.22 | 4.06 | 0 | 0 | 0 |
| 23/05/2024 |
4.22
|
137,900 | 4.25 | 4.29 | 4.12 | 0 | 0 | 0 |
| 22/05/2024 |
4.25
|
135,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.20
|
128,900 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 |
| 20/05/2024 |
4.30
|
387,200 | 4.14 | 4.37 | 4.14 | 0 | 0 | 0 |
| 17/05/2024 |
4.10
|
183,400 | 4 | 4.18 | 4 | 0 | 0 | 0 |
| 16/05/2024 |
4
|
89,600 | 3.89 | 4.04 | 3.89 | 0 | 0 | 0 |
| 15/05/2024 |
4.01
|
95,100 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 |
| 14/05/2024 |
4.07
|
133,700 | 4.05 | 4.18 | 3.87 | 0 | 0 | 0 |
| 13/05/2024 |
4.05
|
476,300 | 4.17 | 4.17 | 4.02 | 0 | 0 | 0 |
| 10/05/2024 |
3.90
|
236,700 | 3.66 | 3.90 | 3.66 | 0 | 0 | 0 |
| 09/05/2024 |
3.65
|
57,000 | 3.62 | 3.66 | 3.60 | 0 | 0 | 0 |
| 08/05/2024 |
3.64
|
113,000 | 3.61 | 3.65 | 3.55 | 0 | 0 | 0 |
| 07/05/2024 |
3.60
|
83,700 | 3.61 | 3.62 | 3.59 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
30,000 | 3.58 | 3.64 | 3.57 | 0 | 0 | 0 |
| 03/05/2024 |
3.58
|
38,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.55
|
40,100 | 3.59 | 3.60 | 3.45 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
15,500 | 3.58 | 3.65 | 3.55 | 0 | 0 | 0 |
| 25/04/2024 |
3.58
|
29,300 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 |
| 24/04/2024 |
3.56
|
32,700 | 3.54 | 3.60 | 3.52 | 0 | 0 | 0 |
| 23/04/2024 |
3.54
|
30,900 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |